Hindustan Composites Limited - HINDCOMPOS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	427.1	430.45	430.45	433.9	425	6,722
January 13, 2026	428.25	416.5	416.5	428.35	411	2,512
January 12, 2026	435.8	421.3	421.3	444.05	418.05	4,213
January 09, 2026	456.55	425.2	425.2	459.9	421	7,444
January 08, 2026	467.95	452.9	452.9	467.95	450.5	2,693
January 07, 2026	460	468.05	468.05	472.15	457	10,629
January 06, 2026	454.75	449.75	449.75	455.95	448.9	2,177
January 05, 2026	453.05	447.75	447.75	464.95	443.65	1,935
January 02, 2026	443.8	451.1	451.1	456	426.05	9,048
January 01, 2026	436.4	425.75	425.75	437.05	422.75	3,653
December 31, 2025	429.05	431.4	431.4	440	429.05	3,078
December 30, 2025	441.4	431.25	431.25	443.8	428.2	3,448
December 29, 2025	443.75	444.2	444.2	461.5	440	12,744
December 26, 2025	438.8	443.75	443.75	448	435	3,117
December 24, 2025	432	436.85	436.85	440	430.55	4,964
December 23, 2025	426.25	431.95	431.95	438.55	422	13,490
December 22, 2025	424.3	424.15	424.15	425	419.5	2,568
December 19, 2025	420.25	418.9	418.9	424.95	415	1,563
December 18, 2025	415.4	420.25	420.25	424.3	412.6	2,590
December 17, 2025	424.95	419.3	419.3	425	415.55	2,797
December 16, 2025	423.2	416.6	416.6	433	412	1,732
December 15, 2025	420.15	413.5	413.5	424.15	411.4	2,827
December 12, 2025	422.8	420.15	420.15	426.9	414.3	6,669
December 11, 2025	421.15	415.2	415.2	431.9	412	4,158
December 10, 2025	410	421.15	421.15	440	410	3,576
December 09, 2025	416.75	412.5	412.5	419.75	408.8	2,720
December 08, 2025	411	416	416	427.9	411	4,504
December 05, 2025	427.9	414.9	414.9	429.25	412.2	2,364
December 04, 2025	438.8	424.15	424.15	438.8	422.1	2,368
December 03, 2025	435	425	425	435	423.7	2,911
December 02, 2025	439.05	436.45	436.45	445.15	434.6	1,680
December 01, 2025	432	437.85	437.85	451.7	432	2,986
November 28, 2025	455	445.2	445.2	455	444	1,986
November 27, 2025	459.35	456.05	456.05	459.35	451	2,251
November 26, 2025	457.55	453.55	453.55	457.55	447.1	1,732
November 25, 2025	450.4	446.9	446.9	459.9	442.1	4,482
November 24, 2025	453.9	454.15	454.15	462.85	451	2,222
November 21, 2025	456.25	454.95	454.95	467.1	452.1	4,223
November 19, 2025	458.7	457.3	457.3	460	455.1	1,976
November 18, 2025	452.6	461.5	461.5	466	452.6	3,619
November 17, 2025	456.6	460.5	460.5	462.05	454.95	4,402
November 14, 2025	459.65	461.2	461.2	465.95	455	3,518
November 13, 2025	458.1	456.4	456.4	467.95	453.1	5,772
November 12, 2025	470.8	471.65	471.65	476.25	465	1,270
November 11, 2025	482.4	470.75	470.75	482.4	466	6,264
November 10, 2025	459	472.4	472.4	474.9	449.2	5,803
November 07, 2025	456	458.45	458.45	466.95	445.95	2,838
November 06, 2025	469.3	451.9	451.9	472.7	450.05	4,369
November 04, 2025	471.5	468.4	468.4	475.85	468	2,898
November 03, 2025	465.3	471.95	471.95	475	465.05	2,884
October 31, 2025	473.25	467.35	467.35	473.25	466	1,015
October 30, 2025	477.6	468.35	468.35	477.6	466.1	3,755
October 29, 2025	461.35	472.15	472.15	475.9	461.35	7,140
October 28, 2025	475.15	463.8	463.8	475.2	462	5,896
October 27, 2025	470.45	473	473	484.9	464.45	5,762
October 24, 2025	482	476.5	476.5	493.5	471.5	4,839
October 23, 2025	492	486.55	486.55	497.95	483.1	4,867
October 21, 2025	486.5	489.95	489.95	493.2	484.35	10,124
October 20, 2025	476.05	475.65	475.65	489.55	470.2	2,910
October 17, 2025	465.05	476.05	476.05	492	465.05	16,506

Hindustan Composites Limited (HINDCOMPOS.NS) NSE